Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 4.48 | 4.65 | 4.42 | 4.51 | 90.2 | -0.03 (-0.66%) | 2,317,800 |
21 Jun 2022 | USD | 4.89 | 4.9 | 4.51 | 4.54 | 90.8 | -0.2 (-4.22%) | 3,383,000 |
17 Jun 2022 | USD | 4.17 | 4.795 | 4.15 | 4.74 | 94.8 | +0.61 (+14.77%) | 4,929,000 |
16 Jun 2022 | USD | 4.08 | 4.17 | 3.995 | 4.13 | 82.6 | -0.12 (-2.82%) | 2,302,500 |
15 Jun 2022 | USD | 3.97 | 4.28 | 3.9 | 4.25 | 85 | +0.36 (+9.25%) | 2,230,400 |
14 Jun 2022 | USD | 3.95 | 3.985 | 3.62 | 3.89 | 77.8 | -0.08 (-2.02%) | 2,100,000 |
13 Jun 2022 | USD | 3.9 | 4.04 | 3.86 | 3.97 | 79.4 | -0.07 (-1.73%) | 2,826,200 |
10 Jun 2022 | USD | 3.96 | 4.1 | 3.84 | 4.04 | 80.8 | +0.01 (+0.25%) | 2,186,800 |
9 Jun 2022 | USD | 4.04 | 4.11 | 3.92 | 4.03 | 80.6 | -0.03 (-0.74%) | 1,668,700 |
8 Jun 2022 | USD | 3.95 | 4.2 | 3.94 | 4.06 | 81.2 | +0.06 (+1.50%) | 1,677,400 |
7 Jun 2022 | USD | 4.15 | 4.18 | 3.875 | 4 | 80 | -0.18 (-4.31%) | 2,171,300 |
6 Jun 2022 | USD | 4.06 | 4.24 | 3.95 | 4.18 | 83.6 | +0.18 (+4.50%) | 2,340,900 |
3 Jun 2022 | USD | 3.91 | 4.25 | 3.86 | 4 | 80 | +0.14 (+3.63%) | 3,446,800 |
2 Jun 2022 | USD | 3.59 | 3.88 | 3.55 | 3.86 | 77.2 | +0.32 (+9.04%) | 1,678,900 |
1 Jun 2022 | USD | 3.73 | 3.755 | 3.51 | 3.54 | 70.8 | -0.24 (-6.35%) | 2,973,700 |
31 May 2022 | USD | 3.82 | 3.88 | 3.59 | 3.78 | 75.6 | -0.08 (-2.07%) | 6,175,900 |
27 May 2022 | USD | 3.51 | 3.89 | 3.495 | 3.86 | 77.2 | +0.38 (+10.92%) | 2,455,800 |
26 May 2022 | USD | 3.26 | 3.505 | 3.26 | 3.48 | 69.6 | +0.22 (+6.75%) | 3,930,600 |
25 May 2022 | USD | 3.05 | 3.28 | 3.03 | 3.26 | 65.2 | +0.16 (+5.16%) | 1,799,100 |
24 May 2022 | USD | 3.14 | 3.17 | 2.98 | 3.1 | 62 | -0.09 (-2.82%) | 2,026,000 |
23 May 2022 | USD | 3.04 | 3.195 | 2.97 | 3.19 | 63.8 | +0.14 (+4.59%) | 2,115,700 |
20 May 2022 | USD | 3.06 | 3.09 | 2.87 | 3.05 | 61 | +0.03 (+0.99%) | 1,914,900 |
19 May 2022 | USD | 3.02 | 3.19 | 2.98 | 3.02 | 60.4 | +0.01 (+0.33%) | 2,198,500 |
18 May 2022 | USD | 3.09 | 3.2 | 2.97 | 3.01 | 60.2 | -0.14 (-4.44%) | 1,582,000 |
17 May 2022 | USD | 3.14 | 3.22 | 2.99 | 3.15 | 63 | +0.06 (+1.94%) | 2,312,300 |
16 May 2022 | USD | 3.18 | 3.3 | 3.07 | 3.09 | 61.8 | -0.12 (-3.74%) | 1,833,200 |
13 May 2022 | USD | 2.91 | 3.28 | 2.91 | 3.21 | 64.2 | +0.36 (+12.63%) | 3,812,900 |
12 May 2022 | USD | 2.56 | 2.91 | 2.56 | 2.85 | 57 | +0.24 (+9.20%) | 3,917,800 |
11 May 2022 | USD | 2.58 | 2.72 | 2.52 | 2.61 | 52.2 | -0.02 (-0.76%) | 2,616,300 |
10 May 2022 | USD | 2.7 | 3.01 | 2.6 | 2.63 | 52.6 | -0.1 (-3.66%) | 3,393,200 |